Skip to main content
Ingredion Incorporated (INGR)
NYSE: INGR · Real-Time Price · USD
113.39
-1.44 (-1.25%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Ingredion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.02114.68111.42113.39113.39-1.25%768,452
Mar 6, 2026112.80115.34110.16114.83114.831.80%885,294
Mar 5, 2026113.10114.19112.36112.80112.80-0.77%427,264
Mar 4, 2026114.80115.09113.35113.68113.68-1.13%423,469
Mar 3, 2026116.09116.50113.63114.98114.98-1.70%526,423
Mar 2, 2026117.46117.91116.05116.97116.97-0.42%440,794
Feb 27, 2026117.14118.50115.48117.46117.460.27%686,800
Feb 26, 2026117.55117.71116.17117.14117.140.60%494,715
Feb 25, 2026117.80118.27114.75116.44116.44-1.26%512,392
Feb 24, 2026116.77117.99116.09117.92117.921.60%512,221
Feb 23, 2026116.39117.97115.83116.06116.06-0.94%909,504
Feb 20, 2026116.61117.46116.02117.16117.160.53%705,949
Feb 19, 2026116.55117.20116.20116.54116.540.10%537,810
Feb 18, 2026116.55117.43115.56116.42116.42-0.04%679,817
Feb 17, 2026118.27118.78115.30116.47116.47-1.56%526,171
Feb 13, 2026117.27119.72116.84118.31118.310.94%694,272
Feb 12, 2026119.71120.43117.21117.21117.21-2.24%912,916
Feb 11, 2026118.40120.46117.16119.89119.890.99%864,379
Feb 10, 2026120.22120.88118.69118.72118.72-0.48%799,634
Feb 9, 2026120.24120.41118.03119.29119.29-0.68%702,271
Feb 6, 2026119.59121.75119.54120.11120.111.03%829,129
Feb 5, 2026119.28120.47116.78118.89118.89-0.89%964,727
Feb 4, 2026120.92123.49119.40119.96119.96-0.37%1,095,235
Feb 3, 2026114.97121.87113.52120.41120.412.64%1,721,463
Feb 2, 2026117.41118.51116.41117.31117.31-0.67%1,102,324
Jan 30, 2026117.10118.29116.35118.10118.100.77%1,045,686
Jan 29, 2026117.18118.15116.38117.20117.200.64%528,702
Jan 28, 2026116.94118.33115.99116.45116.45-0.46%628,284
Jan 27, 2026115.86117.39115.86116.99116.990.26%494,412
Jan 26, 2026117.24117.54116.16116.69116.69-0.11%486,263
Jan 23, 2026115.86116.85115.52116.82116.820.78%425,299
Jan 22, 2026115.33116.75115.11115.92115.920.38%402,135
Jan 21, 2026115.33115.73114.32115.48115.480.43%467,513
Jan 20, 2026114.35115.29113.22114.99114.990.08%465,361
Jan 16, 2026115.66116.91114.47114.90114.90-1.58%454,248
Jan 15, 2026115.97117.01115.72116.74116.740.67%354,057
Jan 14, 2026113.25116.32113.21115.96115.962.59%416,053
Jan 13, 2026112.77113.68111.87113.03113.03-451,795
Jan 12, 2026113.70114.72112.70113.03113.03-0.48%485,109
Jan 9, 2026113.01113.94112.59113.57113.570.58%407,636
Jan 8, 2026109.67113.91109.67112.91112.912.27%556,265
Jan 7, 2026111.41111.83109.52110.40110.40-0.84%526,213
Jan 6, 2026110.68112.40110.19111.34111.340.84%591,956
Jan 5, 2026109.12111.77109.12110.41110.410.56%516,559
Jan 2, 2026109.42110.53108.19109.79109.79-0.43%525,660
Dec 31, 2025111.15111.48110.10110.26109.44-0.84%346,997
Dec 30, 2025111.33111.83111.11111.19110.36-0.06%448,922
Dec 29, 2025111.44111.79110.52111.26110.43-0.13%560,879
Dec 26, 2025111.03111.53110.67111.40110.570.34%293,178
Dec 24, 2025110.60111.46110.00111.02110.190.63%225,716
Dec 23, 2025111.35111.35110.02110.33109.51-0.65%498,924
Dec 22, 2025110.21111.38109.40111.05110.220.51%480,701
Dec 19, 2025110.91111.60110.42110.49109.67-0.75%2,480,958
Dec 18, 2025111.71112.65110.96111.32110.49-0.38%728,454
Dec 17, 2025112.13113.10111.44111.75110.92-0.44%662,606
Dec 16, 2025113.30113.44111.77112.24111.41-0.49%677,193
Dec 15, 2025112.65113.90111.42112.79111.950.33%1,006,291
Dec 12, 2025111.29112.71110.98112.42111.581.10%1,108,070
Dec 11, 2025109.39111.55109.39111.20110.372.26%976,791
Dec 10, 2025106.42108.95106.36108.74107.932.31%1,013,593
Dec 9, 2025106.75107.45106.25106.28105.49-0.20%506,739
Dec 8, 2025107.83107.90105.83106.49105.70-1.68%634,639
Dec 5, 2025108.05109.55107.79108.31107.500.06%673,479
Dec 4, 2025108.92109.19107.91108.24107.44-0.62%555,458
Dec 3, 2025108.03109.38108.03108.91108.101.14%710,000
Dec 2, 2025107.94108.17106.89107.68106.88-0.42%695,548
Dec 1, 2025107.52108.82107.18108.13107.330.55%1,022,064
Nov 28, 2025107.58108.37107.47107.54106.74-0.04%437,990
Nov 26, 2025107.22108.30106.70107.58106.780.34%643,551
Nov 25, 2025106.77107.96106.32107.22106.421.28%636,138
Nov 24, 2025107.40107.40105.81105.86105.07-1.64%741,225
Nov 21, 2025107.21109.53107.15107.62106.820.78%675,414
Nov 20, 2025106.63107.76105.75106.79106.00-0.16%499,116
Nov 19, 2025107.42107.42106.12106.96106.16-0.41%496,968
Nov 18, 2025107.27108.13106.48107.40106.600.37%549,830
Nov 17, 2025108.28108.30106.69107.00106.20-0.61%613,703
Nov 14, 2025107.58108.99106.57107.66106.86-0.04%624,222
Nov 13, 2025108.08109.35107.42107.70106.90-0.43%675,824
Nov 12, 2025109.21110.32107.88108.17107.37-1.04%696,604
Nov 11, 2025107.96109.79107.96109.31108.501.75%652,631
Nov 10, 2025108.58108.58107.00107.43106.63-0.98%632,485
Nov 7, 2025106.18108.75105.83108.49107.681.92%766,110
Nov 6, 2025105.75107.75104.31106.45105.66-1.16%737,355
Nov 5, 2025107.49108.65106.36107.70106.900.28%1,099,652
Nov 4, 2025109.99110.00102.31107.40106.60-5.90%1,913,275
Nov 3, 2025115.25115.25113.79114.13113.28-1.11%1,140,214
Oct 31, 2025114.57115.91114.26115.41114.550.16%541,144
Oct 30, 2025115.71116.25115.14115.23114.37-0.41%500,925
Oct 29, 2025116.26117.55115.44115.71114.85-1.62%600,685
Oct 28, 2025116.97118.29116.81117.62116.750.12%460,506
Oct 27, 2025118.50118.50116.82117.48116.61-0.54%539,530
Oct 24, 2025119.46119.95118.03118.12117.24-0.93%380,030
Oct 23, 2025120.23120.81118.82119.23118.34-0.83%475,586
Oct 22, 2025119.50121.10119.31120.23119.340.05%503,084
Oct 21, 2025121.55121.73120.10120.17119.28-1.13%411,497
Oct 20, 2025121.52122.07121.07121.54120.640.07%253,462
Oct 17, 2025121.04121.54120.27121.45120.550.81%398,301
Oct 16, 2025120.70121.62120.04120.48119.580.06%324,948
Oct 15, 2025121.70122.74120.06120.41119.51-0.41%527,412
Oct 14, 2025119.56121.00118.56120.91120.010.71%532,182